Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Mega Matrix Inc (MPU.US) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 0.6025 0.625 0.60 0.5985 1,591
5th Feb 2026 (Thu) 0.589 0.6075 0.589 0.6025 587
4th Feb 2026 (Wed) 0.5931 0.60 0.58 0.5733 2,561
3rd Feb 2026 (Tue) 0.615 0.655 0.5852 0.5931 2,533
2nd Feb 2026 (Mon) 0.6602 0.6602 0.6187 0.6112 1,864
30th Jan 2026 (Fri) 0.66 0.6661 0.658 0.66 1,001
29th Jan 2026 (Thu) 0.732 0.732 0.60 0.7035 660
28th Jan 2026 (Wed) 0.8361 0.8361 0.6837 0.8317 5,362
27th Jan 2026 (Tue) 0.8699 0.8699 0.831 0.8317 5,082
26th Jan 2026 (Mon) 0.87 0.8717 0.87 0.862 1,068
23rd Jan 2026 (Fri) 0.89 0.9296 0.89 0.89 1,107
22nd Jan 2026 (Thu) 0.9078 0.9078 0.8617 0.8607 5,563
21st Jan 2026 (Wed) 0.8935 0.9144 0.8935 0.9144 2,528
20th Jan 2026 (Tue) 0.93 0.93 0.90 0.8935 669
19th Jan 2026 (Mon) 0.93 0.93 0.8948 0.905 343
16th Jan 2026 (Fri) 0.93 0.93 0.8948 0.905 343
15th Jan 2026 (Thu) 0.925 0.925 0.9002 0.9046 902
14th Jan 2026 (Wed) 0.8918 0.9104 0.8918 0.9217 1,751
13th Jan 2026 (Tue) 0.8838 0.8838 0.88 0.8521 257
12th Jan 2026 (Mon) 0.899 0.90 0.8581 0.8521 6,983
9th Jan 2026 (Fri) 0.90 0.9012 0.8648 0.86 340
8th Jan 2026 (Thu) 0.93 0.9738 0.8812 0.9489 2,851
7th Jan 2026 (Wed) 0.9522 0.9709 0.95 0.9518 1,314
6th Jan 2026 (Tue) 1.00 1.00 0.9613 0.9709 2,300
5th Jan 2026 (Mon) 0.97 1.00 0.96 0.99 4,880
2nd Jan 2026 (Fri) 0.9498 0.985 0.945 0.9636 1,447
1st Jan 2026 (Thu) 0.8801 0.8975 0.83 0.91 11,000
31st Dec 2025 (Wed) 0.8801 0.8975 0.83 0.91 11,000
30th Dec 2025 (Tue) 1.05 1.05 0.84 0.88 70,521
29th Dec 2025 (Mon) 1.045 1.12 1.045 1.06 1,673
26th Dec 2025 (Fri) 1.04 1.05 1.01 1.05 1,861
25th Dec 2025 (Thu) 1.02 1.06 1.01 1.05 5,564
24th Dec 2025 (Wed) 1.02 1.06 1.01 1.05 5,564
23rd Dec 2025 (Tue) 1.015 1.03 0.96 1.01 30,593
22nd Dec 2025 (Mon) 1.11 1.11 0.9575 0.97 13,377
19th Dec 2025 (Fri) 1.17 1.17 1.10 1.11 21,187
18th Dec 2025 (Thu) 1.26 1.26 1.16 1.163 5,383
17th Dec 2025 (Wed) 1.16 1.21 1.16 1.23 18,649
16th Dec 2025 (Tue) 1.30 1.30 1.13 1.13 51,064
15th Dec 2025 (Mon) 1.32 1.32 1.285 1.31 17,122
12th Dec 2025 (Fri) 1.32 1.32 1.30 1.32 10,870
11th Dec 2025 (Thu) 1.34 1.34 1.28 1.305 7,064
10th Dec 2025 (Wed) 1.32 1.33 1.32 1.32 652
9th Dec 2025 (Tue) 1.30 1.34 1.30 1.303 9,984
8th Dec 2025 (Mon) 1.23 1.30 1.22 1.26 23,117
FTSE 100 Latest
Value10,369.75
Change60.53